1979 (株)大気社 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,350 | 1,360 | 1,330 | 1,330 | 49,000 | 1,330 |
| 1992-12-29 | 1,340 | 1,350 | 1,330 | 1,350 | 20,000 | 1,350 |
| 1992-12-28 | 1,360 | 1,360 | 1,330 | 1,350 | 27,000 | 1,350 |
| 1992-12-25 | 1,370 | 1,380 | 1,360 | 1,370 | 13,000 | 1,370 |
| 1992-12-24 | 1,380 | 1,380 | 1,360 | 1,370 | 35,000 | 1,370 |
| 1992-12-22 | 1,360 | 1,380 | 1,350 | 1,370 | 7,000 | 1,370 |
| 1992-12-21 | 1,400 | 1,400 | 1,370 | 1,370 | 22,000 | 1,370 |
| 1992-12-18 | 1,370 | 1,380 | 1,360 | 1,370 | 20,000 | 1,370 |
| 1992-12-17 | 1,370 | 1,380 | 1,360 | 1,380 | 46,000 | 1,380 |
| 1992-12-16 | 1,470 | 1,470 | 1,400 | 1,400 | 70,000 | 1,400 |
| 1992-12-15 | 1,480 | 1,480 | 1,460 | 1,470 | 46,000 | 1,470 |
| 1992-12-14 | 1,480 | 1,490 | 1,470 | 1,470 | 24,000 | 1,470 |
| 1992-12-11 | 1,480 | 1,480 | 1,470 | 1,480 | 64,000 | 1,480 |
| 1992-12-10 | 1,460 | 1,480 | 1,460 | 1,460 | 211,000 | 1,460 |
| 1992-12-09 | 1,370 | 1,480 | 1,370 | 1,440 | 221,000 | 1,440 |
| 1992-12-08 | 1,370 | 1,390 | 1,360 | 1,370 | 44,000 | 1,370 |
| 1992-12-07 | 1,370 | 1,390 | 1,370 | 1,380 | 47,000 | 1,380 |
| 1992-12-04 | 1,350 | 1,370 | 1,350 | 1,370 | 19,000 | 1,370 |
| 1992-12-03 | 1,340 | 1,350 | 1,340 | 1,350 | 13,000 | 1,350 |
| 1992-12-02 | 1,350 | 1,350 | 1,340 | 1,340 | 31,000 | 1,340 |
| 1992-12-01 | 1,360 | 1,370 | 1,340 | 1,340 | 63,000 | 1,340 |
| 1992-11-30 | 1,350 | 1,350 | 1,340 | 1,340 | 51,000 | 1,340 |
| 1992-11-27 | 1,300 | 1,330 | 1,300 | 1,330 | 44,000 | 1,330 |
| 1992-11-26 | 1,280 | 1,300 | 1,250 | 1,300 | 60,000 | 1,300 |
| 1992-11-25 | 1,280 | 1,300 | 1,280 | 1,280 | 36,000 | 1,280 |
| 1992-11-24 | 1,300 | 1,310 | 1,280 | 1,280 | 48,000 | 1,280 |
| 1992-11-20 | 1,310 | 1,310 | 1,280 | 1,280 | 13,000 | 1,280 |
| 1992-11-19 | 1,330 | 1,330 | 1,280 | 1,290 | 48,000 | 1,290 |
| 1992-11-18 | 1,210 | 1,310 | 1,210 | 1,310 | 65,000 | 1,310 |
| 1992-11-17 | 1,230 | 1,230 | 1,210 | 1,230 | 8,000 | 1,230 |
| 1992-11-16 | 1,240 | 1,240 | 1,240 | 1,240 | 28,000 | 1,240 |
| 1992-11-13 | 1,220 | 1,230 | 1,190 | 1,190 | 163,000 | 1,190 |
| 1992-11-12 | 1,180 | 1,190 | 1,180 | 1,190 | 37,000 | 1,190 |
| 1992-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 30,000 | 1,200 |
| 1992-11-10 | 1,200 | 1,220 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1992-11-09 | 1,220 | 1,220 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1992-11-06 | 1,200 | 1,230 | 1,200 | 1,230 | 30,000 | 1,230 |
| 1992-11-05 | 1,210 | 1,210 | 1,200 | 1,200 | 14,000 | 1,200 |
| 1992-11-04 | 1,200 | 1,220 | 1,200 | 1,220 | 19,000 | 1,220 |
| 1992-11-02 | 1,230 | 1,230 | 1,200 | 1,200 | 32,000 | 1,200 |
| 1992-10-30 | 1,250 | 1,250 | 1,220 | 1,220 | 16,000 | 1,220 |
| 1992-10-29 | 1,250 | 1,250 | 1,250 | 1,250 | 14,000 | 1,250 |
| 1992-10-28 | 1,230 | 1,250 | 1,230 | 1,240 | 93,000 | 1,240 |
| 1992-10-27 | 1,220 | 1,250 | 1,220 | 1,220 | 32,000 | 1,220 |
| 1992-10-26 | 1,260 | 1,260 | 1,240 | 1,260 | 11,000 | 1,260 |
| 1992-10-23 | 1,260 | 1,260 | 1,230 | 1,240 | 20,000 | 1,240 |
| 1992-10-22 | 1,270 | 1,270 | 1,260 | 1,260 | 12,000 | 1,260 |
| 1992-10-21 | 1,270 | 1,270 | 1,260 | 1,260 | 9,000 | 1,260 |
| 1992-10-20 | 1,250 | 1,260 | 1,240 | 1,240 | 50,000 | 1,240 |
| 1992-10-19 | 1,310 | 1,310 | 1,270 | 1,270 | 23,000 | 1,270 |
| 1992-10-16 | 1,360 | 1,360 | 1,300 | 1,310 | 49,000 | 1,310 |
| 1992-10-15 | 1,380 | 1,380 | 1,350 | 1,350 | 30,000 | 1,350 |
| 1992-10-14 | 1,380 | 1,380 | 1,350 | 1,350 | 22,000 | 1,350 |
| 1992-10-13 | 1,360 | 1,380 | 1,360 | 1,380 | 29,000 | 1,380 |
| 1992-10-12 | 1,360 | 1,380 | 1,350 | 1,350 | 15,000 | 1,350 |
| 1992-10-09 | 1,370 | 1,370 | 1,320 | 1,340 | 42,000 | 1,340 |
| 1992-10-08 | 1,370 | 1,370 | 1,370 | 1,370 | 89,000 | 1,370 |
| 1992-10-07 | 1,340 | 1,370 | 1,340 | 1,370 | 33,000 | 1,370 |
| 1992-10-06 | 1,300 | 1,320 | 1,280 | 1,320 | 40,000 | 1,320 |
| 1992-10-05 | 1,270 | 1,320 | 1,270 | 1,320 | 13,000 | 1,320 |
| 1992-10-02 | 1,280 | 1,290 | 1,270 | 1,280 | 22,000 | 1,280 |
| 1992-10-01 | 1,300 | 1,320 | 1,280 | 1,280 | 47,000 | 1,280 |
| 1992-09-30 | 1,330 | 1,350 | 1,300 | 1,300 | 60,000 | 1,300 |
| 1992-09-29 | 1,320 | 1,330 | 1,310 | 1,330 | 18,000 | 1,330 |
| 1992-09-28 | 1,340 | 1,350 | 1,330 | 1,350 | 33,000 | 1,350 |
| 1992-09-25 | 1,300 | 1,340 | 1,300 | 1,340 | 87,000 | 1,340 |
| 1992-09-24 | 1,320 | 1,340 | 1,310 | 1,310 | 46,000 | 1,310 |
| 1992-09-22 | 1,350 | 1,360 | 1,300 | 1,300 | 58,000 | 1,300 |
| 1992-09-21 | 1,340 | 1,350 | 1,320 | 1,350 | 29,000 | 1,350 |
| 1992-09-18 | 1,310 | 1,320 | 1,310 | 1,320 | 38,000 | 1,320 |
| 1992-09-17 | 1,300 | 1,320 | 1,300 | 1,310 | 63,000 | 1,310 |
| 1992-09-16 | 1,350 | 1,350 | 1,330 | 1,350 | 41,000 | 1,350 |
| 1992-09-14 | 1,400 | 1,400 | 1,330 | 1,350 | 51,000 | 1,350 |
| 1992-09-11 | 1,460 | 1,460 | 1,420 | 1,420 | 30,000 | 1,420 |
| 1992-09-10 | 1,500 | 1,500 | 1,450 | 1,460 | 43,000 | 1,460 |
| 1992-09-09 | 1,490 | 1,510 | 1,480 | 1,500 | 33,000 | 1,500 |
| 1992-09-08 | 1,550 | 1,550 | 1,520 | 1,520 | 11,000 | 1,520 |
| 1992-09-07 | 1,550 | 1,570 | 1,530 | 1,570 | 33,000 | 1,570 |
| 1992-09-04 | 1,550 | 1,560 | 1,530 | 1,540 | 56,000 | 1,540 |
| 1992-09-03 | 1,490 | 1,550 | 1,470 | 1,530 | 53,000 | 1,530 |
| 1992-09-02 | 1,520 | 1,520 | 1,450 | 1,490 | 79,000 | 1,490 |
| 1992-09-01 | 1,640 | 1,690 | 1,500 | 1,500 | 83,000 | 1,500 |
| 1992-08-31 | 1,570 | 1,660 | 1,540 | 1,640 | 139,000 | 1,640 |
| 1992-08-28 | 1,430 | 1,550 | 1,400 | 1,540 | 69,000 | 1,540 |
| 1992-08-27 | 1,380 | 1,470 | 1,380 | 1,450 | 95,000 | 1,450 |
| 1992-08-26 | 1,400 | 1,420 | 1,380 | 1,380 | 19,000 | 1,380 |
| 1992-08-25 | 1,380 | 1,400 | 1,360 | 1,400 | 52,000 | 1,400 |
| 1992-08-24 | 1,360 | 1,380 | 1,310 | 1,360 | 145,000 | 1,360 |
| 1992-08-21 | 1,290 | 1,320 | 1,280 | 1,320 | 106,000 | 1,320 |
| 1992-08-20 | 1,180 | 1,250 | 1,180 | 1,250 | 82,000 | 1,250 |
| 1992-08-19 | 1,140 | 1,170 | 1,140 | 1,170 | 60,000 | 1,170 |
| 1992-08-18 | 1,150 | 1,150 | 1,130 | 1,150 | 33,000 | 1,150 |
| 1992-08-17 | 1,160 | 1,160 | 1,150 | 1,150 | 25,000 | 1,150 |
| 1992-08-14 | 1,100 | 1,120 | 1,100 | 1,100 | 22,000 | 1,100 |
| 1992-08-13 | 1,100 | 1,100 | 1,080 | 1,100 | 34,000 | 1,100 |
| 1992-08-12 | 1,100 | 1,100 | 1,090 | 1,100 | 37,000 | 1,100 |
| 1992-08-11 | 1,190 | 1,190 | 1,150 | 1,150 | 19,000 | 1,150 |
| 1992-08-10 | 1,210 | 1,210 | 1,160 | 1,190 | 34,000 | 1,190 |
| 1992-08-07 | 1,250 | 1,250 | 1,220 | 1,220 | 25,000 | 1,220 |
| 1992-08-06 | 1,240 | 1,250 | 1,240 | 1,250 | 9,000 | 1,250 |
| 1992-08-05 | 1,220 | 1,250 | 1,220 | 1,250 | 56,000 | 1,250 |
| 1992-08-04 | 1,200 | 1,220 | 1,200 | 1,220 | 26,000 | 1,220 |
| 1992-08-03 | 1,200 | 1,240 | 1,200 | 1,200 | 42,000 | 1,200 |
| 1992-07-31 | 1,170 | 1,220 | 1,150 | 1,200 | 72,000 | 1,200 |
| 1992-07-30 | 1,230 | 1,230 | 1,150 | 1,170 | 37,000 | 1,170 |
| 1992-07-29 | 1,290 | 1,290 | 1,210 | 1,210 | 32,000 | 1,210 |
| 1992-07-28 | 1,280 | 1,290 | 1,270 | 1,280 | 17,000 | 1,280 |
| 1992-07-27 | 1,320 | 1,330 | 1,300 | 1,300 | 58,000 | 1,300 |
| 1992-07-24 | 1,310 | 1,310 | 1,300 | 1,300 | 16,000 | 1,300 |
| 1992-07-23 | 1,330 | 1,340 | 1,270 | 1,340 | 77,000 | 1,340 |
| 1992-07-22 | 1,380 | 1,380 | 1,350 | 1,350 | 23,000 | 1,350 |
| 1992-07-21 | 1,390 | 1,400 | 1,380 | 1,400 | 45,000 | 1,400 |
| 1992-07-20 | 1,430 | 1,430 | 1,400 | 1,400 | 19,000 | 1,400 |
| 1992-07-17 | 1,450 | 1,450 | 1,420 | 1,420 | 16,000 | 1,420 |
| 1992-07-16 | 1,480 | 1,490 | 1,460 | 1,460 | 69,000 | 1,460 |
| 1992-07-15 | 1,490 | 1,490 | 1,460 | 1,480 | 52,000 | 1,480 |
| 1992-07-14 | 1,480 | 1,500 | 1,480 | 1,490 | 76,000 | 1,490 |
| 1992-07-13 | 1,490 | 1,500 | 1,490 | 1,490 | 18,000 | 1,490 |
| 1992-07-10 | 1,500 | 1,500 | 1,490 | 1,500 | 32,000 | 1,500 |
| 1992-07-09 | 1,500 | 1,510 | 1,500 | 1,510 | 33,000 | 1,510 |
| 1992-07-08 | 1,570 | 1,570 | 1,560 | 1,560 | 9,000 | 1,560 |
| 1992-07-07 | 1,630 | 1,670 | 1,580 | 1,580 | 70,000 | 1,580 |
| 1992-07-06 | 1,590 | 1,610 | 1,580 | 1,610 | 103,000 | 1,610 |
| 1992-07-03 | 1,530 | 1,600 | 1,520 | 1,590 | 154,000 | 1,590 |
| 1992-07-02 | 1,520 | 1,550 | 1,500 | 1,520 | 182,000 | 1,520 |
| 1992-07-01 | 1,490 | 1,500 | 1,490 | 1,500 | 118,000 | 1,500 |
| 1992-06-30 | 1,490 | 1,490 | 1,480 | 1,490 | 30,000 | 1,490 |
| 1992-06-29 | 1,500 | 1,500 | 1,480 | 1,480 | 40,000 | 1,480 |
| 1992-06-26 | 1,570 | 1,570 | 1,480 | 1,480 | 59,000 | 1,480 |
| 1992-06-25 | 1,550 | 1,580 | 1,550 | 1,570 | 55,000 | 1,570 |
| 1992-06-24 | 1,570 | 1,570 | 1,550 | 1,550 | 36,000 | 1,550 |
| 1992-06-23 | 1,570 | 1,590 | 1,550 | 1,570 | 50,000 | 1,570 |
| 1992-06-22 | 1,650 | 1,650 | 1,570 | 1,570 | 43,000 | 1,570 |
| 1992-06-19 | 1,630 | 1,650 | 1,610 | 1,640 | 52,000 | 1,640 |
| 1992-06-18 | 1,660 | 1,660 | 1,630 | 1,630 | 39,000 | 1,630 |
| 1992-06-17 | 1,700 | 1,700 | 1,640 | 1,660 | 34,000 | 1,660 |
| 1992-06-16 | 1,720 | 1,720 | 1,700 | 1,700 | 18,000 | 1,700 |
| 1992-06-15 | 1,720 | 1,720 | 1,700 | 1,700 | 35,000 | 1,700 |
| 1992-06-12 | 1,710 | 1,740 | 1,700 | 1,720 | 96,000 | 1,720 |
| 1992-06-11 | 1,720 | 1,730 | 1,700 | 1,710 | 77,000 | 1,710 |
| 1992-06-10 | 1,750 | 1,750 | 1,710 | 1,730 | 49,000 | 1,730 |
| 1992-06-09 | 1,750 | 1,780 | 1,740 | 1,760 | 77,000 | 1,760 |
| 1992-06-08 | 1,780 | 1,780 | 1,730 | 1,750 | 33,000 | 1,750 |
| 1992-06-05 | 1,790 | 1,790 | 1,750 | 1,780 | 26,000 | 1,780 |
| 1992-06-04 | 1,850 | 1,850 | 1,780 | 1,800 | 70,000 | 1,800 |
| 1992-06-03 | 1,870 | 1,870 | 1,860 | 1,860 | 15,000 | 1,860 |
| 1992-06-02 | 1,880 | 1,890 | 1,860 | 1,880 | 30,000 | 1,880 |
| 1992-06-01 | 1,890 | 1,920 | 1,880 | 1,880 | 71,000 | 1,880 |
| 1992-05-29 | 1,920 | 1,920 | 1,880 | 1,890 | 71,000 | 1,890 |
| 1992-05-28 | 1,940 | 1,970 | 1,910 | 1,920 | 82,000 | 1,920 |
| 1992-05-27 | 2,060 | 2,060 | 2,000 | 2,050 | 57,000 | 2,050 |
| 1992-05-26 | 2,080 | 2,080 | 2,060 | 2,060 | 10,000 | 2,060 |
| 1992-05-25 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 2,080 |
| 1992-05-22 | 2,060 | 2,060 | 2,030 | 2,050 | 29,000 | 2,050 |
| 1992-05-21 | 2,070 | 2,120 | 2,070 | 2,100 | 68,000 | 2,100 |
| 1992-05-20 | 2,100 | 2,100 | 2,070 | 2,100 | 58,000 | 2,100 |
| 1992-05-19 | 2,120 | 2,120 | 2,070 | 2,070 | 34,000 | 2,070 |
| 1992-05-18 | 2,010 | 2,090 | 2,010 | 2,090 | 63,000 | 2,090 |
| 1992-05-15 | 2,100 | 2,110 | 2,050 | 2,050 | 87,000 | 2,050 |
| 1992-05-14 | 2,060 | 2,150 | 2,050 | 2,100 | 147,000 | 2,100 |
| 1992-05-13 | 1,980 | 2,050 | 1,980 | 2,040 | 60,000 | 2,040 |
| 1992-05-12 | 2,030 | 2,040 | 2,000 | 2,020 | 133,000 | 2,020 |
| 1992-05-11 | 2,080 | 2,090 | 2,030 | 2,030 | 108,000 | 2,030 |
| 1992-05-08 | 2,020 | 2,040 | 2,000 | 2,010 | 107,000 | 2,010 |
| 1992-05-07 | 1,930 | 2,070 | 1,910 | 2,060 | 264,000 | 2,060 |
| 1992-05-06 | 1,900 | 1,930 | 1,890 | 1,910 | 159,000 | 1,910 |
| 1992-05-01 | 1,850 | 1,900 | 1,850 | 1,890 | 125,000 | 1,890 |
| 1992-04-30 | 1,820 | 1,880 | 1,820 | 1,860 | 56,000 | 1,860 |
| 1992-04-28 | 1,830 | 1,830 | 1,800 | 1,810 | 16,000 | 1,810 |
| 1992-04-27 | 1,790 | 1,820 | 1,770 | 1,800 | 38,000 | 1,800 |
| 1992-04-24 | 1,750 | 1,780 | 1,750 | 1,760 | 20,000 | 1,760 |
| 1992-04-23 | 1,750 | 1,760 | 1,730 | 1,730 | 63,000 | 1,730 |
| 1992-04-22 | 1,730 | 1,730 | 1,700 | 1,730 | 51,000 | 1,730 |
| 1992-04-21 | 1,750 | 1,750 | 1,690 | 1,690 | 31,000 | 1,690 |
| 1992-04-20 | 1,810 | 1,820 | 1,750 | 1,750 | 39,000 | 1,750 |
| 1992-04-17 | 1,830 | 1,840 | 1,810 | 1,820 | 48,000 | 1,820 |
| 1992-04-16 | 1,810 | 1,850 | 1,810 | 1,820 | 38,000 | 1,820 |
| 1992-04-15 | 1,800 | 1,810 | 1,770 | 1,810 | 36,000 | 1,810 |
| 1992-04-14 | 1,710 | 1,740 | 1,700 | 1,740 | 30,000 | 1,740 |
| 1992-04-13 | 1,660 | 1,740 | 1,660 | 1,710 | 44,000 | 1,710 |
| 1992-04-10 | 1,570 | 1,670 | 1,570 | 1,630 | 71,000 | 1,630 |
| 1992-04-09 | 1,570 | 1,610 | 1,550 | 1,550 | 49,000 | 1,550 |
| 1992-04-08 | 1,670 | 1,670 | 1,600 | 1,600 | 21,000 | 1,600 |
| 1992-04-07 | 1,750 | 1,750 | 1,700 | 1,700 | 16,000 | 1,700 |
| 1992-04-06 | 1,750 | 1,750 | 1,740 | 1,750 | 20,000 | 1,750 |
| 1992-04-03 | 1,750 | 1,750 | 1,620 | 1,740 | 20,000 | 1,740 |
| 1992-04-02 | 1,810 | 1,810 | 1,680 | 1,730 | 39,000 | 1,730 |
| 1992-04-01 | 1,850 | 1,850 | 1,780 | 1,780 | 60,000 | 1,780 |
| 1992-03-31 | 1,860 | 1,890 | 1,830 | 1,830 | 109,000 | 1,830 |
| 1992-03-30 | 1,950 | 1,950 | 1,830 | 1,830 | 59,000 | 1,830 |
| 1992-03-27 | 1,960 | 1,960 | 1,930 | 1,950 | 41,000 | 1,950 |
| 1992-03-26 | 1,960 | 1,990 | 1,920 | 1,960 | 85,000 | 1,960 |
| 1992-03-25 | 2,000 | 2,000 | 1,900 | 1,910 | 77,000 | 1,910 |
| 1992-03-24 | 2,040 | 2,040 | 2,000 | 2,000 | 71,000 | 2,000 |
| 1992-03-23 | 2,040 | 2,070 | 2,000 | 2,040 | 94,000 | 2,040 |
| 1992-03-19 | 2,050 | 2,100 | 1,990 | 2,000 | 97,000 | 2,000 |
| 1992-03-18 | 2,080 | 2,100 | 2,040 | 2,040 | 52,000 | 2,040 |
| 1992-03-17 | 2,100 | 2,100 | 2,100 | 2,100 | 18,000 | 2,100 |
| 1992-03-16 | 2,190 | 2,190 | 2,100 | 2,110 | 37,000 | 2,110 |
| 1992-03-13 | 2,120 | 2,200 | 2,120 | 2,150 | 14,000 | 2,150 |
| 1992-03-12 | 2,100 | 2,160 | 2,070 | 2,150 | 35,000 | 2,150 |
| 1992-03-11 | 2,200 | 2,200 | 2,060 | 2,070 | 37,000 | 2,070 |
| 1992-03-10 | 2,260 | 2,270 | 2,200 | 2,200 | 26,000 | 2,200 |
| 1992-03-09 | 2,270 | 2,270 | 2,260 | 2,270 | 6,000 | 2,270 |
| 1992-03-06 | 2,290 | 2,290 | 2,280 | 2,280 | 6,000 | 2,280 |
| 1992-03-05 | 2,310 | 2,310 | 2,280 | 2,280 | 7,000 | 2,280 |
| 1992-03-04 | 2,320 | 2,330 | 2,300 | 2,300 | 8,000 | 2,300 |
| 1992-03-03 | 2,340 | 2,340 | 2,330 | 2,340 | 7,000 | 2,340 |
| 1992-03-02 | 2,370 | 2,370 | 2,330 | 2,340 | 38,000 | 2,340 |
| 1992-02-28 | 2,290 | 2,330 | 2,290 | 2,330 | 6,000 | 2,330 |
| 1992-02-27 | 2,350 | 2,350 | 2,350 | 2,350 | 7,000 | 2,350 |
| 1992-02-26 | 2,260 | 2,300 | 2,250 | 2,270 | 111,000 | 2,270 |
| 1992-02-25 | 2,280 | 2,290 | 2,250 | 2,270 | 40,000 | 2,270 |
| 1992-02-24 | 2,340 | 2,340 | 2,290 | 2,290 | 43,000 | 2,290 |
| 1992-02-21 | 2,330 | 2,330 | 2,320 | 2,330 | 28,000 | 2,330 |
| 1992-02-20 | 2,330 | 2,330 | 2,330 | 2,330 | 18,000 | 2,330 |
| 1992-02-19 | 2,330 | 2,360 | 2,330 | 2,360 | 9,000 | 2,360 |
| 1992-02-18 | 2,350 | 2,370 | 2,330 | 2,330 | 20,000 | 2,330 |
| 1992-02-17 | 2,330 | 2,330 | 2,290 | 2,300 | 42,000 | 2,300 |
| 1992-02-14 | 2,360 | 2,380 | 2,280 | 2,290 | 52,000 | 2,290 |
| 1992-02-13 | 2,540 | 2,540 | 2,380 | 2,380 | 44,000 | 2,380 |
| 1992-02-12 | 2,610 | 2,610 | 2,560 | 2,560 | 56,000 | 2,560 |
| 1992-02-10 | 2,600 | 2,630 | 2,600 | 2,600 | 27,000 | 2,600 |
| 1992-02-07 | 2,640 | 2,680 | 2,610 | 2,610 | 76,000 | 2,610 |
| 1992-02-06 | 2,600 | 2,680 | 2,600 | 2,680 | 116,000 | 2,680 |
| 1992-02-05 | 2,410 | 2,610 | 2,410 | 2,600 | 193,000 | 2,600 |
| 1992-02-04 | 2,450 | 2,500 | 2,400 | 2,450 | 67,000 | 2,450 |
| 1992-02-03 | 2,500 | 2,500 | 2,450 | 2,450 | 12,000 | 2,450 |
| 1992-01-31 | 2,400 | 2,490 | 2,400 | 2,490 | 76,000 | 2,490 |
| 1992-01-30 | 2,300 | 2,380 | 2,300 | 2,380 | 44,000 | 2,380 |
| 1992-01-29 | 2,290 | 2,300 | 2,260 | 2,300 | 17,000 | 2,300 |
| 1992-01-28 | 2,270 | 2,330 | 2,250 | 2,250 | 159,000 | 2,250 |
| 1992-01-27 | 2,250 | 2,270 | 2,250 | 2,260 | 127,000 | 2,260 |
| 1992-01-24 | 2,300 | 2,300 | 2,270 | 2,270 | 32,000 | 2,270 |
| 1992-01-23 | 2,290 | 2,300 | 2,290 | 2,300 | 26,000 | 2,300 |
| 1992-01-22 | 2,260 | 2,300 | 2,250 | 2,270 | 51,000 | 2,270 |
| 1992-01-21 | 2,300 | 2,300 | 2,260 | 2,260 | 30,000 | 2,260 |
| 1992-01-20 | 2,300 | 2,300 | 2,260 | 2,300 | 43,000 | 2,300 |
| 1992-01-17 | 2,310 | 2,350 | 2,310 | 2,310 | 14,000 | 2,310 |
| 1992-01-16 | 2,430 | 2,430 | 2,350 | 2,350 | 34,000 | 2,350 |
| 1992-01-14 | 2,400 | 2,420 | 2,380 | 2,390 | 64,000 | 2,390 |
| 1992-01-13 | 2,450 | 2,450 | 2,400 | 2,400 | 15,000 | 2,400 |
| 1992-01-10 | 2,550 | 2,550 | 2,510 | 2,510 | 11,000 | 2,510 |
| 1992-01-09 | 2,600 | 2,640 | 2,590 | 2,590 | 16,000 | 2,590 |
| 1992-01-08 | 2,560 | 2,560 | 2,560 | 2,560 | 8,000 | 2,560 |
| 1992-01-07 | 2,750 | 2,750 | 2,730 | 2,740 | 42,000 | 2,740 |
| 1992-01-06 | 2,730 | 2,750 | 2,730 | 2,750 | 20,000 | 2,750 |
分割・併合履歴 ： [1983-03-28]1株→1.05株
